Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
STX240405C00080000 | 2024-02-26 3:31PM EDT | 80.00 | 10.13 | 13.90 | 16.00 | 0.00 | - | 6 | 0 | 134.81% |
STX240405C00082000 | 2024-03-18 3:58PM EDT | 82.00 | 4.20 | 10.75 | 11.60 | 0.00 | - | - | 6 | 54.30% |
STX240405C00083000 | 2024-03-26 10:52AM EDT | 83.00 | 13.08 | 9.75 | 10.55 | 0.00 | - | 3 | 3 | 70.02% |
STX240405C00084000 | 2024-03-26 2:48PM EDT | 84.00 | 12.37 | 8.90 | 9.65 | 0.00 | - | 4 | 8 | 52.15% |
STX240405C00085000 | 2024-03-25 9:36AM EDT | 85.00 | 4.30 | 7.75 | 8.65 | 0.00 | - | 1 | 6 | 62.94% |
STX240405C00086000 | 2024-03-26 9:31AM EDT | 86.00 | 8.95 | 6.85 | 7.55 | 0.00 | - | 2 | 25 | 53.91% |
STX240405C00087000 | 2024-03-27 10:42AM EDT | 87.00 | 7.68 | 5.30 | 6.55 | 0.00 | - | 1 | 9 | 48.44% |
STX240405C00088000 | 2024-03-28 10:43AM EDT | 88.00 | 5.34 | 4.75 | 5.60 | -1.65 | -23.61% | 10 | 70 | 44.34% |
STX240405C00089000 | 2024-03-25 2:42PM EDT | 89.00 | 2.02 | 3.80 | 5.40 | 0.00 | - | 1 | 11 | 58.55% |
STX240405C00090000 | 2024-03-28 10:19AM EDT | 90.00 | 3.13 | 2.72 | 3.90 | -2.94 | -48.43% | 3 | 127 | 39.94% |
STX240405C00091000 | 2024-03-28 2:51PM EDT | 91.00 | 2.30 | 2.64 | 3.05 | -3.38 | -59.51% | 23 | 60 | 36.33% |
STX240405C00092000 | 2024-03-28 3:58PM EDT | 92.00 | 2.27 | 2.16 | 2.26 | -0.89 | -28.16% | 77 | 470 | 32.91% |
STX240405C00093000 | 2024-03-28 12:38PM EDT | 93.00 | 1.27 | 1.62 | 1.68 | -1.13 | -47.08% | 63 | 60 | 32.20% |
STX240405C00094000 | 2024-03-28 3:53PM EDT | 94.00 | 1.26 | 1.18 | 1.24 | -0.52 | -29.21% | 38 | 84 | 32.37% |
STX240405C00095000 | 2024-03-28 3:41PM EDT | 95.00 | 0.91 | 0.84 | 0.92 | -0.70 | -43.48% | 190 | 90 | 33.15% |
STX240405C00096000 | 2024-03-28 3:58PM EDT | 96.00 | 0.64 | 0.59 | 0.66 | -0.47 | -42.34% | 49 | 103 | 33.59% |
STX240405C00097000 | 2024-03-28 3:57PM EDT | 97.00 | 0.47 | 0.35 | 0.49 | -0.40 | -45.98% | 9 | 74 | 34.77% |
STX240405C00098000 | 2024-03-28 3:08PM EDT | 98.00 | 0.37 | 0.05 | 0.37 | -0.22 | -37.29% | 16 | 132 | 36.08% |
STX240405C00099000 | 2024-03-28 3:57PM EDT | 99.00 | 0.23 | 0.10 | 0.27 | -0.19 | -45.24% | 6 | 79 | 37.01% |
STX240405C00100000 | 2024-03-28 3:57PM EDT | 100.00 | 0.18 | 0.14 | 0.21 | -0.14 | -43.75% | 14 | 1,065 | 38.48% |
STX240405C00101000 | 2024-03-28 3:48PM EDT | 101.00 | 0.11 | 0.08 | 0.17 | -0.73 | -86.90% | 3 | 88 | 40.33% |
STX240405C00102000 | 2024-03-26 3:56PM EDT | 102.00 | 0.41 | 0.03 | 0.61 | 0.00 | - | 55 | 52 | 51.27% |
STX240405C00103000 | 2024-03-26 11:59AM EDT | 103.00 | 1.16 | 0.02 | 1.02 | 0.00 | - | 5 | 5 | 63.18% |
STX240405C00104000 | 2024-03-27 1:32PM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
STX240405C00105000 | 2024-03-27 10:33AM EDT | 105.00 | 0.07 | 0.01 | 0.56 | -0.04 | -36.36% | 1 | 42 | 60.94% |
STX240405C00106000 | 2024-03-21 10:50AM EDT | 106.00 | 0.07 | 0.00 | 1.24 | 0.00 | - | - | 1 | 79.00% |
STX240405C00107000 | 2024-03-26 3:44PM EDT | 107.00 | 0.29 | 0.00 | 1.17 | 0.00 | - | 11 | 6 | 81.54% |
STX240405C00109000 | 2024-03-27 9:42AM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
STX240405C00110000 | 2024-03-27 3:44PM EDT | 110.00 | 0.20 | 0.00 | 1.17 | 0.00 | - | 1 | 10 | 92.68% |
STX240405C00111000 | 2024-03-26 3:43PM EDT | 111.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 8 | 8 | 95.80% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
STX240405P00070000 | 2024-03-26 9:48AM EDT | 70.00 | 0.17 | 0.00 | 1.06 | 0.00 | - | 2 | 2 | 142.58% |
STX240405P00072000 | 2024-03-08 2:31PM EDT | 72.00 | 0.08 | 0.00 | 1.07 | 0.00 | - | 1 | 1 | 131.45% |
STX240405P00076000 | 2024-02-29 3:09PM EDT | 76.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 0 | 62.89% |
STX240405P00077000 | 2024-03-20 10:18AM EDT | 77.00 | 0.10 | 0.00 | 1.06 | 0.00 | - | 1 | 1 | 103.61% |
STX240405P00080000 | 2024-03-28 1:16PM EDT | 80.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 1 | 25 | 50.00% |
STX240405P00081000 | 2024-03-20 10:18AM EDT | 81.00 | 0.44 | 0.00 | 1.08 | 0.00 | - | 1 | 5 | 82.52% |
STX240405P00082000 | 2024-03-26 10:28AM EDT | 82.00 | 0.05 | 0.00 | 1.09 | 0.00 | - | 2 | 4 | 77.34% |
STX240405P00083000 | 2024-03-26 1:09PM EDT | 83.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 51.95% |
STX240405P00084000 | 2024-03-26 3:18PM EDT | 84.00 | 0.08 | 0.00 | 1.11 | 0.00 | - | 30 | 7 | 66.80% |
STX240405P00085000 | 2024-03-26 9:45AM EDT | 85.00 | 0.30 | 0.04 | 0.54 | 0.00 | - | 25 | 5 | 50.68% |
STX240405P00086000 | 2024-03-26 9:48AM EDT | 86.00 | 0.18 | 0.02 | 0.50 | 0.00 | - | 3 | 11 | 53.91% |
STX240405P00087000 | 2024-03-28 3:01PM EDT | 87.00 | 0.18 | 0.04 | 0.11 | +0.08 | +80.00% | 912 | 922 | 31.84% |
STX240405P00088000 | 2024-03-28 3:48PM EDT | 88.00 | 0.15 | 0.10 | 0.22 | -0.09 | -37.50% | 6 | 96 | 32.91% |
STX240405P00089000 | 2024-03-28 3:54PM EDT | 89.00 | 0.25 | 0.20 | 0.29 | -0.04 | -13.79% | 30 | 104 | 30.57% |
STX240405P00090000 | 2024-03-28 1:55PM EDT | 90.00 | 0.66 | 0.40 | 0.46 | +0.12 | +22.22% | 54 | 31 | 30.13% |
STX240405P00091000 | 2024-03-28 3:03PM EDT | 91.00 | 1.02 | 0.64 | 0.71 | +0.23 | +29.11% | 625 | 18 | 29.88% |
STX240405P00092000 | 2024-03-28 3:56PM EDT | 92.00 | 0.95 | 0.99 | 1.07 | -0.03 | -3.06% | 59 | 24 | 30.08% |
STX240405P00093000 | 2024-03-28 3:40PM EDT | 93.00 | 1.51 | 1.42 | 1.53 | +0.21 | +16.15% | 58 | 48 | 30.27% |
STX240405P00094000 | 2024-03-28 3:53PM EDT | 94.00 | 2.03 | 1.97 | 2.10 | +0.31 | +18.02% | 12 | 30 | 30.57% |
STX240405P00095000 | 2024-03-28 3:45PM EDT | 95.00 | 2.71 | 2.61 | 2.79 | +0.47 | +20.98% | 3 | 134 | 31.45% |
STX240405P00096000 | 2024-03-28 2:53PM EDT | 96.00 | 4.03 | 3.30 | 3.65 | +0.83 | +25.94% | 1 | 45 | 34.57% |
STX240405P00097000 | 2024-03-27 11:56AM EDT | 97.00 | 4.01 | 3.35 | 5.65 | 0.00 | - | 37 | 77 | 63.01% |
STX240405P00098000 | 2024-03-28 2:14PM EDT | 98.00 | 5.85 | 4.90 | 5.90 | +1.00 | +20.62% | 1 | 23 | 52.00% |
STX240405P00099000 | 2024-03-26 2:58PM EDT | 99.00 | 4.36 | 5.70 | 6.75 | 0.00 | - | 32 | 32 | 53.47% |
STX240405P00100000 | 2024-03-26 12:01PM EDT | 100.00 | 4.25 | 6.60 | 7.45 | 0.00 | - | 43 | 42 | 49.51% |
STX240405P00101000 | 2024-03-26 2:58PM EDT | 101.00 | 7.85 | 7.65 | 9.15 | +2.23 | +39.68% | 1 | 32 | 52.25% |
STX240405P00102000 | 2024-03-26 11:36AM EDT | 102.00 | 5.35 | 8.45 | 9.30 | 0.00 | - | 24 | 24 | 52.54% |
STX240405P00103000 | 2024-03-01 4:50PM EDT | 103.00 | 7.23 | 9.40 | 11.15 | 0.00 | - | 70 | 0 | 55.47% |
STX240405P00125000 | 2024-03-26 12:02PM EDT | 125.00 | 27.80 | 30.30 | 33.45 | 0.00 | - | 60 | 0 | 178.32% |